康力源 sz.301287
41.98
+1.60%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 40.42 | 41.02 | 40.24 | 40.55 | +0.74% | 1.08 | 15.52% |
| 2025-06-23 | 39.56 | 40.82 | 39.56 | 40.25 | +0.07% | 0.88 | 12.82% |
| 2025-06-20 | 41.35 | 41.54 | 39.82 | 40.22 | -2.08% | 1.09 | 15.87% |
| 2025-06-19 | 42.83 | 43.01 | 40.93 | 41.07 | -3.26% | 1.37 | 19.27% |
| 2025-06-18 | 42.82 | 43.23 | 42.11 | 42.46 | -1.77% | 1.28 | 17.63% |
| 2025-06-17 | 44.71 | 44.90 | 42.81 | 43.22 | -2.25% | 1.99 | 26.85% |
| 2025-06-16 | 44.30 | 45.02 | 42.81 | 44.22 | -2.16% | 2.26 | 29.89% |
| 2025-06-13 | 48.06 | 48.98 | 44.82 | 45.20 | -10.13% | 3.18 | 39.87% |
| 2025-06-12 | 49.27 | 51.19 | 48.10 | 50.29 | -0.26% | 4.14 | 48.58% |
| 2025-06-11 | 55.65 | 56.73 | 49.87 | 50.42 | -7.91% | 5.63 | 63.46% |
| 2025-06-10 | 54.30 | 58.06 | 54.30 | 54.75 | +13.17% | 7.64 | 78.20% |
| 2025-06-09 | 39.12 | 48.38 | 38.89 | 48.38 | +20.00% | 4.46 | 59.52% |
| 2025-06-06 | 41.11 | 43.80 | 38.23 | 40.32 | -8.06% | 3.56 | 51.85% |
| 2025-06-05 | 38.38 | 45.45 | 37.83 | 43.85 | +11.01% | 4.36 | 60.89% |
| 2025-06-04 | 36.86 | 42.81 | 36.86 | 39.50 | +5.25% | 3.84 | 56.50% |
| 2025-06-03 | 34.16 | 39.32 | 33.94 | 37.53 | +12.98% | 2.73 | 43.10% |
| 2025-05-30 | 33.78 | 34.27 | 32.93 | 33.22 | -1.53% | 0.60 | 10.46% |
| 2025-05-29 | 34.05 | 34.32 | 33.66 | 33.74 | -1.45% | 0.69 | 11.89% |
| 2025-05-28 | 34.05 | 34.44 | 33.45 | 34.24 | +0.56% | 0.73 | 12.59% |
| 2025-05-27 | 33.68 | 34.54 | 33.38 | 34.05 | +1.08% | 0.75 | 12.72% |